Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.69 | 28.00 | 27.34 | 27.43 | 8,131,786 | -0.88(-3.11%) |
Jul 19, 2024 | 27.79 | 28.46 | 27.54 | 28.31 | 10,016,819 | +0.62(+2.24%) |
Jul 18, 2024 | 26.86 | 28.03 | 26.70 | 27.69 | 8,394,211 | +0.64(+2.37%) |
Jul 17, 2024 | 26.80 | 27.11 | 26.57 | 27.05 | 8,915,635 | +1.10(+4.24%) |
Jul 16, 2024 | 26.24 | 26.34 | 25.91 | 25.95 | 6,613,049 | -0.48(-1.82%) |
Jul 15, 2024 | 26.35 | 26.68 | 25.95 | 26.43 | 11,445,889 | -0.18(-0.68%) |
Jul 12, 2024 | 26.96 | 27.01 | 26.08 | 26.61 | 10,787,775 | -0.47(-1.74%) |
Jul 11, 2024 | 26.38 | 27.17 | 26.25 | 27.08 | 12,196,024 | +0.68(+2.58%) |
Jul 10, 2024 | 27.00 | 27.05 | 26.34 | 26.40 | 7,265,672 | -0.78(-2.87%) |
Jul 09, 2024 | 27.12 | 27.21 | 26.97 | 27.18 | 4,955,815 | -0.07(-0.26%) |
Jul 08, 2024 | 27.22 | 27.40 | 27.09 | 27.25 | 5,388,606 | -0.07(-0.26%) |
Jul 05, 2024 | 27.76 | 27.86 | 27.26 | 27.32 | 6,881,601 | -0.44(-1.59%) |
Jul 03, 2024 | 28.18 | 28.18 | 27.70 | 27.76 | 4,032,579 | -0.35(-1.25%) |
Jul 02, 2024 | 28.94 | 28.94 | 28.09 | 28.11 | 5,129,916 | -0.55(-1.92%) |
Jul 01, 2024 | 28.60 | 29.10 | 28.57 | 28.66 | 8,355,720 | -0.16(-0.56%) |
Jun 28, 2024 | 28.36 | 29.02 | 27.87 | 28.82 | 10,546,466 | +0.37(+1.30%) |
Jun 27, 2024 | 28.60 | 28.71 | 28.34 | 28.45 | 4,610,812 | -0.09(-0.32%) |
Jun 26, 2024 | 28.85 | 28.94 | 28.45 | 28.54 | 4,534,079 | -0.10(-0.35%) |
Jun 25, 2024 | 28.78 | 29.02 | 28.58 | 28.64 | 4,430,398 | -0.33(-1.15%) |
Jun 24, 2024 | 28.72 | 28.98 | 28.31 | 28.97 | 6,923,587 | +0.25(+0.85%) |
Jun 21, 2024 | 28.68 | 28.89 | 28.48 | 28.73 | 8,648,064 | +0.21(+0.72%) |
Jun 20, 2024 | 28.14 | 28.78 | 28.02 | 28.52 | 8,824,801 | +0.26(+0.94%) |
Jun 18, 2024 | 28.45 | 28.53 | 28.24 | 28.26 | 5,834,336 | -0.21(-0.72%) |
Jun 17, 2024 | 29.25 | 29.34 | 28.23 | 28.46 | 8,317,490 | -0.66(-2.26%) |
Jun 14, 2024 | 29.42 | 29.60 | 29.12 | 29.12 | 7,646,676 | -0.02(-0.07%) |
Jun 13, 2024 | 29.01 | 29.59 | 28.99 | 29.14 | 6,533,246 | -0.15(-0.50%) |
Jun 12, 2024 | 29.25 | 29.47 | 28.84 | 29.29 | 12,604,495 | -0.74(-2.48%) |
Jun 11, 2024 | 30.49 | 30.85 | 30.00 | 30.03 | 6,379,718 | -0.20(-0.65%) |
Jun 10, 2024 | 30.64 | 30.75 | 30.16 | 30.23 | 5,667,363 | -0.25(-0.84%) |
Jun 07, 2024 | 30.53 | 30.74 | 30.00 | 30.48 | 7,320,824 | +0.16(+0.52%) |
Jun 06, 2024 | 30.25 | 30.65 | 30.19 | 30.33 | 5,222,284 | +0.03(+0.10%) |
Jun 05, 2024 | 31.00 | 31.36 | 30.30 | 30.30 | 9,162,910 | -1.13(-3.59%) |
Jun 04, 2024 | 31.76 | 32.02 | 31.27 | 31.42 | 8,128,337 | -0.08(-0.25%) |
Jun 03, 2024 | 31.27 | 32.43 | 30.77 | 31.50 | 10,770,853 | -0.07(-0.22%) |
May 31, 2024 | 32.25 | 33.23 | 31.52 | 31.57 | 10,266,116 | -0.82(-2.54%) |
May 30, 2024 | 32.03 | 32.61 | 31.90 | 32.39 | 8,233,913 | +0.66(+2.07%) |
May 29, 2024 | 31.81 | 31.85 | 31.51 | 31.74 | 8,232,833 | +0.68(+2.18%) |
May 28, 2024 | 30.98 | 31.53 | 30.93 | 31.06 | 9,469,499 | -0.04(-0.13%) |
May 24, 2024 | 31.39 | 31.57 | 30.97 | 31.10 | 9,895,793 | -0.62(-1.95%) |
May 23, 2024 | 30.47 | 31.93 | 30.46 | 31.72 | 13,949,318 | +0.73(+2.34%) |
May 22, 2024 | 30.84 | 31.36 | 30.71 | 30.99 | 5,342,317 | +0.28(+0.93%) |
May 21, 2024 | 31.06 | 31.09 | 30.67 | 30.71 | 3,858,911 | -0.20(-0.63%) |
May 20, 2024 | 30.98 | 31.05 | 30.64 | 30.90 | 5,114,262 | -0.10(-0.32%) |
May 17, 2024 | 31.11 | 31.37 | 30.99 | 31.00 | 8,049,887 | -0.13(-0.41%) |
May 16, 2024 | 30.90 | 31.13 | 30.62 | 31.13 | 6,633,847 | +0.26(+0.86%) |
May 15, 2024 | 31.59 | 31.71 | 30.81 | 30.86 | 6,784,512 | -1.17(-3.64%) |
May 14, 2024 | 32.45 | 32.55 | 31.94 | 32.03 | 5,862,563 | -0.44(-1.36%) |
May 13, 2024 | 32.16 | 32.68 | 32.14 | 32.47 | 3,217,049 | +0.02(+0.06%) |
May 10, 2024 | 32.29 | 32.70 | 32.13 | 32.45 | 5,745,021 | -0.11(-0.33%) |
May 09, 2024 | 33.11 | 33.24 | 32.56 | 32.56 | 6,880,831 | -0.52(-1.57%) |
May 08, 2024 | 33.45 | 33.48 | 32.99 | 33.08 | 5,655,533 | +0.02(+0.06%) |
May 07, 2024 | 33.01 | 33.22 | 32.81 | 33.06 | 7,565,850 | -0.10(-0.30%) |
May 06, 2024 | 33.76 | 33.83 | 33.16 | 33.16 | 7,221,444 | -1.04(-3.04%) |
May 03, 2024 | 34.24 | 34.80 | 33.96 | 34.20 | 9,092,390 | -1.34(-3.78%) |
May 02, 2024 | 35.70 | 36.72 | 35.33 | 35.54 | 6,856,000 | -0.93(-2.55%) |